Lagercrantz Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	119.05	120.40	118.00	118.90	113.69	7,660
2023-03-01	119.15	120.80	119.10	119.59	114.35	156,038
2023-02-28	119.55	120.40	119.10	119.20	113.97	4,426
2023-02-27	117.00	119.40	117.00	119.18	113.96	13,436
2023-02-24	118.00	119.90	116.50	117.20	112.07	24,061
2023-02-23	117.00	118.70	117.00	118.17	112.99	19,826
2023-02-22	120.40	120.40	116.30	120.40	115.12	7,477
2023-02-21	120.80	122.30	120.40	121.17	115.86	13,961
2023-02-20	122.00	122.30	120.00	121.75	116.42	9,959
2023-02-17	124.40	124.70	121.80	123.41	118.00	240,505
2023-02-16	124.80	125.20	123.40	124.34	118.89	6,859
2023-02-15	122.30	125.30	121.60	124.40	118.95	14,008
2023-02-14	123.65	126.30	121.60	122.29	116.93	26,623
2023-02-13	118.10	123.70	118.00	123.02	117.62	14,528
2023-02-10	120.00	120.00	116.60	117.59	112.44	13,186
2023-02-09	121.55	121.80	120.40	120.91	115.61	59,057
2023-02-08	122.60	122.60	121.20	121.69	116.36	4,947
2023-02-07	122.80	123.40	120.10	120.72	115.42	3,745
2023-02-06	125.35	125.40	121.60	121.82	116.48	6,060
2023-02-03	121.65	126.50	119.90	124.89	119.41	55,552
2023-02-02	116.20	125.90	116.19	123.85	118.42	22,466
2023-02-01	114.30	120.20	112.30	116.60	111.49	259,891
2023-01-31	109.25	109.80	108.00	109.42	104.62	7,337
2023-01-30	109.35	110.11	108.70	108.90	104.12	3,304
2023-01-27	109.05	109.60	108.00	108.14	103.40	6,465
2023-01-26	107.45	109.00	106.90	108.58	103.82	4,126
2023-01-25	108.60	108.60	105.40	107.79	103.06	12,038
2023-01-24	108.70	109.20	107.50	108.39	103.64	4,634
2023-01-23	108.00	109.20	108.00	108.64	103.88	15,680
2023-01-20	106.60	108.00	106.60	106.90	102.21	7,113
2023-01-19	108.50	108.50	105.50	106.37	101.71	12,709
2023-01-18	110.00	110.80	109.50	109.71	104.90	16,619
2023-01-17	110.20	110.30	109.10	109.69	104.88	3,135
2023-01-16	110.50	111.00	109.70	110.50	105.66	13,380
2023-01-13	109.40	111.70	109.40	110.20	105.37	18,755
2023-01-12	107.45	110.80	107.00	110.19	105.36	6,979
2023-01-11	105.45	108.00	105.00	106.29	101.63	2,137
2023-01-10	105.55	106.00	104.80	105.15	100.54	30,083
2023-01-09	104.20	106.80	104.10	106.80	102.12	20,041
2023-01-05	103.60	103.60	102.60	103.16	98.634	13,839
2023-01-04	105.40	105.40	103.60	104.00	99.445	4,864
2023-01-03	105.75	106.40	104.80	105.49	100.87	3,275
2022-12-30	104.78	105.90	103.30	103.30	98.772	14,317
2022-12-29	101.60	106.00	101.60	105.70	101.07	20,779
2022-12-28	101.75	102.40	100.20	101.50	97.051	14,956
2022-12-23	104.30	104.30	103.00	103.41	98.877	9,483
2022-12-22	105.18	106.00	104.29	104.51	99.926	2,695
2022-12-21	105.18	106.50	104.80	105.54	100.91	8,538
2022-12-20	104.98	106.20	103.00	105.28	100.66	9,560
2022-12-19	103.93	105.60	103.90	104.30	99.725	10,995
2022-12-16	105.75	106.00	103.20	103.70	99.154	59,794
2022-12-15	107.45	109.00	105.50	106.71	102.03	35,371
2022-12-14	108.90	110.20	106.60	109.60	104.79	141,116
2022-12-13	106.90	110.20	105.91	106.21	101.56	7,254
2022-12-12	105.55	107.70	105.10	106.57	101.90	15,155
2022-12-09	105.35	107.00	101.00	105.16	100.55	28,942
2022-12-08	109.40	109.40	107.70	108.56	103.80	98,819
2022-12-07	111.10	111.10	109.50	110.11	105.28	14,862
2022-12-06	113.55	113.90	110.70	110.90	106.04	9,053
2022-12-05	113.50	114.40	113.50	114.00	109.00	13,679

← NewerPage 16 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	2.5000 SEK
2025-08-27	2.2000 SEK
2024-08-27	1.9000 SEK
2023-08-30	1.6000 SEK
2022-08-31	1.3000 SEK
2021-08-25	1.0000 SEK
2020-08-26	6.0000 SEK
2019-08-28	7.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.